Dark

AVGO20270617C240
AVGO Jun 17 2027 240.00 Call (AVGO270617C00240000)
option OPRA

EOD

Aug 20, 2026

142.30+1.607%(+2.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	143.0000	143.0000	140.6500	142.3000	+1.607%	3	1,252	0.000%
2026-08-19	140.0500	140.0500	140.0500	140.0500	-28.087%	1	1,250	+1.607%
2026-08-12	194.5300	194.7500	194.5300	194.7500	-6.122%	4	1,250	-26.932%
2026-08-10	207.4500	207.4500	207.4500	207.4500	+2.596%	1	1,247	-31.405%
2026-08-06	200.0000	202.2000	200.0000	202.2000	+0.848%	2	1,248	-29.624%
2026-08-05	199.6500	200.5000	199.4500	200.5000	+10.590%	3	1,246	-29.027%
2026-07-09	181.3000	181.3000	181.3000	181.3000	+25.903%	1	1,247	-21.511%
2026-07-02	144.0000	144.0000	144.0000	144.0000	-6.433%	1	1,247	-1.181%
2026-07-01	155.4000	155.4000	153.9000	153.9000	-3.722%	2	1,247	-7.537%
2026-06-30	158.2500	159.8500	158.2500	159.8500	+0.725%	2	1,247	-10.979%
2026-06-29	158.7000	158.7000	158.7000	158.7000	+4.477%	1	1,246	-10.334%
2026-06-26	151.9000	151.9000	151.9000	151.9000	-7.389%	1	1,245	-6.320%
2026-06-23	158.5500	164.0200	158.5500	164.0200	-7.957%	2	1,245	-13.242%
2026-06-22	178.2000	178.2000	178.2000	178.2000	-5.379%	1	1,244	-20.146%
2026-06-18	188.3300	188.3300	188.3300	188.3300	+7.060%	1	1,242	-24.441%
2026-06-15	176.0000	176.0000	175.9100	175.9100	+6.742%	2	1,242	-19.106%
2026-06-12	164.8000	164.8000	164.8000	164.8000	-3.059%	10	1,243	-13.653%
2026-06-09	170.0000	170.0000	170.0000	170.0000	-4.144%	1	1,233	-16.294%
2026-06-08	180.0000	180.0000	177.3500	177.3500	-1.609%	10	1,232	-19.763%
2026-06-05	182.0000	182.0000	180.2500	180.2500	-3.862%	11	1,228	-21.054%
2026-06-04	187.4900	187.4900	187.4900	187.4900	-25.228%	1	1,218	-24.103%
2026-06-02	250.7500	250.7500	250.7500	250.7500	+20.582%	1	1,218	-43.250%
2026-05-26	207.9500	207.9500	207.9500	207.9500	+7.191%	1	1,218	-31.570%
2026-05-21	195.0000	195.0000	194.0000	194.0000	-3.000%	4	1,219	-26.649%
2026-05-20	200.0000	200.0000	200.0000	200.0000	-4.306%	3	1,216	-28.850%
2026-05-15	209.0000	209.0000	209.0000	209.0000	-0.524%	1	1,219	-31.914%
2026-05-14	210.1000	210.1000	210.1000	210.1000	+6.111%	1	1,218	-32.270%
2026-05-13	199.2200	199.2200	198.0000	198.0000	+3.098%	2	1,218	-28.131%
2026-05-12	192.0500	192.0500	192.0500	192.0500	-8.154%	1	1,218	-25.905%
2026-05-08	209.1000	209.1000	209.1000	209.1000	+6.061%	1	1,218	-31.946%
2026-04-30	197.1500	197.1500	197.1500	197.1500	-0.680%	1	1,217	-27.821%
2026-04-22	195.0000	198.5000	195.0000	198.5000	+8.886%	2	1,216	-28.312%
2026-04-21	182.3000	182.3000	182.3000	182.3000	+10.118%	3	1,219	-21.942%
2026-04-14	165.5500	165.5500	165.5500	165.5500	+16.667%	2	1,219	-14.044%
2026-04-08	140.7000	141.9000	137.3100	141.9000	+14.251%	3	1,219	+0.282%
2026-04-07	117.6700	124.2000	116.7000	124.2000	+24.887%	3	1,220	+14.573%
2026-03-30	99.4500	99.4500	99.4500	99.4500	-2.328%	1	1,223	+43.087%
2026-03-27	102.2500	102.2500	100.0000	101.8200	-12.035%	15	1,223	+39.756%
2026-03-23	117.1000	118.7900	115.7500	115.7500	+0.652%	3	1,227	+22.937%
2026-03-19	107.9000	115.2500	107.7500	115.0000	+1.010%	12	1,226	+23.739%
2026-03-18	113.8500	113.8500	113.8500	113.8500	-0.088%	1	1,228	+24.989%
2026-03-17	115.0000	115.0000	113.9500	113.9500	-4.620%	3	1,227	+24.879%
2026-03-16	119.4700	119.4700	119.4700	119.4700	-0.317%	1	1,226	+19.109%
2026-03-13	119.8500	119.8500	119.8500	119.8500	-13.278%	7	1,227	+18.732%
2026-03-10	138.2000	138.2000	138.2000	138.2000	+17.767%	1	1,227	+2.967%
2026-03-04	115.1000	117.3500	115.1000	117.3500	+0.859%	3	1,227	+21.261%
2026-03-02	111.8600	116.3500	111.8600	116.3500	-9.736%	18	1,227	+22.303%
2026-02-25	128.6000	128.9000	128.6000	128.9000	+7.015%	2	1,208	+10.396%
2026-02-24	120.4500	120.4500	120.4500	120.4500	-5.083%	2	1,208	+18.140%
2026-02-23	126.9000	126.9000	126.9000	126.9000	-3.204%	1	1,208	+12.136%
2026-02-20	130.7100	133.0500	130.7100	131.1000	+1.337%	4	1,207	+8.543%
2026-02-17	119.3700	129.3700	119.3700	129.3700	+2.027%	28	1,205	+9.995%
2026-02-13	126.8000	126.8000	126.8000	126.8000	-3.881%	3	1,199	+12.224%
2026-02-12	131.9200	131.9200	131.9200	131.9200	-5.134%	1	1,199	+7.868%
2026-02-11	139.0600	139.0600	139.0600	139.0600	+1.652%	1	1,199	+2.330%
2026-02-09	136.7500	136.8000	136.7500	136.8000	+11.582%	10	1,200	+4.020%
2026-02-06	122.6000	122.6000	122.6000	122.6000	+6.609%	5	1,195	+16.069%
2026-02-05	123.0000	123.0000	115.0000	115.0000	+3.997%	14	1,195	+23.739%
2026-02-04	113.5900	114.2300	107.4800	110.5800	-6.248%	12	1,189	+28.685%
2026-02-03	130.6000	130.6000	117.9500	117.9500	-9.038%	15	1,186	+20.644%
2026-01-30	129.6700	129.6700	129.6700	129.6700	+1.147%	1	1,173	+9.740%
2026-01-28	123.8000	128.2000	123.8000	128.2000	+0.865%	5	1,174	+10.998%
2026-01-26	127.1000	127.1000	127.1000	127.1000	+7.257%	1	1,175	+11.959%
2026-01-23	117.0000	118.5000	117.0000	118.5000	-4.512%	5	1,175	+20.084%
2026-01-22	124.1000	124.1000	124.1000	124.1000	-6.219%	1	1,171	+14.666%
2026-01-20	135.0000	135.0000	132.3300	132.3300	-9.363%	3	1,170	+7.534%
2025-12-29	146.0000	146.0000	146.0000	146.0000	-1.418%	1	1,170	-2.534%
2025-12-24	148.1000	148.1000	148.1000	148.1000	+1.899%	1	1,169	-3.916%
2025-12-23	145.3400	145.3400	145.3400	145.3400	+5.319%	1	1,169	-2.092%
2025-12-22	138.0000	138.0000	138.0000	138.0000	+3.448%	1	1,169	+3.116%
2025-12-19	133.1000	133.4000	133.1000	133.4000	+6.507%	8	1,169	+6.672%
2025-12-17	130.0000	130.0000	125.2500	125.2500	-9.246%	4	1,165	+13.613%
2025-12-16	138.0100	138.0100	138.0100	138.0100	-2.714%	3	1,164	+3.108%
2025-12-15	141.8600	141.8600	141.8600	141.8600	-8.477%	1	1,161	+0.310%
2025-12-12	161.6800	161.6800	155.0000	155.0000	-19.199%	3	1,160	-8.194%
2025-12-08	191.8300	191.8300	191.8300	191.8300	+8.747%	1	1,158	-25.820%
2025-12-02	176.4000	176.4000	176.4000	176.4000	-2.541%	1	1,158	-19.331%
2025-12-01	180.6000	181.0000	180.6000	181.0000	-6.576%	2	1,158	-21.381%
2025-11-28	193.7400	193.7400	193.7400	193.7400	+1.674%	1	1,158	-26.551%
2025-11-26	180.3500	190.5500	180.3500	190.5500	+9.160%	5	1,160	-25.321%
2025-11-25	174.5600	174.5600	174.5600	174.5600	+0.437%	1	1,160	-18.481%
2025-11-24	169.1000	173.8000	168.4500	173.8000	+16.239%	1,531	1,161	-18.124%
2025-11-20	170.1500	170.1500	149.5200	149.5200	+4.014%	3	1,642	-4.829%
2025-11-14	141.0500	143.7500	140.7500	143.7500	-4.662%	3	1,642	-1.009%
2025-11-12	150.7800	150.7800	150.7800	150.7800	+1.025%	1	1,641	-5.624%
2025-11-11	149.2500	149.2500	149.2500	149.2500	-4.602%	1	1,641	-4.657%
2025-11-10	156.4500	156.4500	156.4500	156.4500	+9.329%	2	1,641	-9.044%
2025-11-07	147.1600	147.1600	143.1000	143.1000	-11.057%	4	1,641	-0.559%
2025-11-05	160.8900	160.8900	160.8900	160.8900	+6.093%	1	1,638	-11.554%
2025-11-04	151.6500	151.6500	151.6500	151.6500	-7.219%	1	1,638	-6.166%
2025-10-31	170.2000	170.2000	163.4500	163.4500	-4.805%	2	1,638	-12.940%
2025-10-30	171.7000	171.7000	171.7000	171.7000	-4.265%	1	1,638	-17.123%
2025-10-29	179.0000	179.3500	179.0000	179.3500	+6.281%	6	1,638	-20.658%
2025-10-28	160.1000	168.7500	160.1000	168.7500	+9.223%	6	1,636	-15.674%
2025-10-27	154.5000	154.5000	154.5000	154.5000	+1.278%	2	1,636	-7.896%
2025-10-24	151.3000	152.5500	151.3000	152.5500	+5.938%	4	1,636	-6.719%
2025-10-23	144.0000	144.8000	142.2500	144.0000	+0.756%	1,553	1,637	-1.181%
2025-10-21	142.9200	142.9200	142.9200	142.9200	-4.145%	1	134	-0.434%
2025-10-16	152.3000	152.3000	149.1000	149.1000	+16.257%	4	135	-4.561%
2025-10-10	128.2500	128.2500	128.2500	128.2500	-2.248%	1	139	+10.955%
2025-10-01	131.2000	131.2000	131.2000	131.2000	+2.862%	1	139	+8.460%
2025-09-30	127.5500	127.5500	127.5500	127.5500	-10.018%	1	138	+11.564%
2025-09-17	141.2100	142.2000	141.1900	141.7500	-8.842%	122	137	+0.388%
2025-09-12	155.5000	155.5000	155.5000	155.5000	+0.967%	2	211	-8.489%
2025-09-11	157.6200	157.6200	154.0100	154.0100	-2.494%	7	211	-7.603%
2025-09-10	164.4300	164.4300	157.8000	157.9500	+48.240%	7	209	-9.908%
2025-09-04	106.5500	106.5500	106.5500	106.5500	-6.592%	1	214	+33.552%
2025-08-14	114.0700	114.0700	114.0700	114.0700	+3.296%	5	214	+24.748%
2025-08-13	110.4300	110.4300	110.4300	110.4300	-2.188%	3	209	+28.860%
2025-08-12	112.9000	112.9000	112.9000	112.9000	+5.910%	1	207	+26.041%
2025-08-07	106.6000	106.6000	106.6000	106.6000	-0.281%	2	207	+33.490%
2025-08-06	106.9000	106.9000	106.9000	106.9000	+11.879%	1	209	+33.115%
2025-08-01	93.0000	95.5500	93.0000	95.5500	-11.116%	2	209	+48.927%
2025-07-31	108.0500	108.0500	107.5000	107.5000	+1.847%	2	210	+32.372%
2025-07-30	105.6800	105.6800	105.5500	105.5500	+0.295%	2	208	+34.818%
2025-07-29	105.2400	105.2400	105.2400	105.2400	+6.067%	2	207	+35.215%
2025-07-28	99.2200	99.2200	99.2200	99.2200	+0.731%	1	205	+43.419%
2025-07-25	97.7800	98.7200	97.7800	98.5000	+13.873%	4	205	+44.467%
2025-07-23	86.5000	86.5000	86.5000	86.5000	-4.673%	1	205	+64.509%
2025-07-22	90.4100	90.7400	90.4100	90.7400	-5.949%	2	204	+56.822%
2025-07-21	96.6800	96.6800	96.4800	96.4800	+12.618%	6	204	+47.492%
2025-07-14	85.6700	85.6700	85.6700	85.6700	-2.736%	1	204	+66.102%
2025-07-08	88.0800	88.0800	88.0800	88.0800	-1.178%	1	204	+61.558%
2025-07-07	87.4500	89.1300	87.4500	89.1300	+1.747%	2	204	+59.654%
2025-07-03	87.5000	87.6000	87.5000	87.6000	+6.028%	6	200	+62.443%
2025-07-01	81.3500	82.6200	81.3500	82.6200	-1.701%	125	200	+72.234%
2025-06-25	84.0500	84.0500	84.0500	84.0500	+4.997%	3	80	+69.304%
2025-06-24	80.0500	80.0500	80.0500	80.0500	+6.876%	5	77	+77.764%
2025-06-18	74.9000	74.9000	74.9000	74.9000	-2.499%	5	75	+89.987%
2025-06-12	76.8200	76.8200	76.8200	76.8200	+8.426%	1	75	+85.238%
2025-06-11	70.8500	70.8500	70.8500	70.8500	+3.506%	10	75	+100.847%
2025-06-10	66.3900	68.4500	66.3900	68.4500	-2.521%	2	83	+107.889%
2025-06-09	70.2200	70.2200	70.2200	70.2200	-0.326%	4	83	+102.649%
2025-06-06	71.2000	71.2000	70.4500	70.4500	+1.806%	14	79	+101.987%
2025-06-02	69.2000	69.2000	69.2000	69.2000	+2.367%	2	74	+105.636%
2025-05-29	65.4100	67.6000	65.4100	67.6000	+3.143%	3	72	+110.503%
2025-05-28	64.7900	65.5400	64.7900	65.5400	+4.380%	3	71	+117.119%
2025-05-27	62.7900	62.7900	62.7900	62.7900	+5.246%	2	69	+126.628%
2025-05-23	59.6600	59.6600	59.6600	59.6600	-2.165%	2	70	+138.518%
2025-05-21	60.9800	60.9800	60.9800	60.9800	+2.076%	1	70	+133.355%
2025-05-20	59.7400	59.7400	59.7400	59.7400	-2.988%	1	69	+138.199%
2025-05-14	61.5700	62.0400	61.5000	61.5800	+0.934%	53	69	+131.082%
2025-05-13	59.0000	61.1700	59.0000	61.0100	+17.214%	8	18	+133.240%
2025-05-12	52.0500	52.0500	52.0500	52.0500	+10.042%	1	15	+173.391%
2025-05-08	47.3000	47.3000	47.3000	47.3000	+10.514%	1	14	+200.846%
2025-05-07	42.6500	42.8000	42.6500	42.8000	+4.774%	7	13	+232.477%
2025-05-06	40.8500	40.8500	40.8500	40.8500	-2.738%	1	10	+248.348%
2025-05-05	42.0000	42.0000	42.0000	42.0000	-1.060%	1	9	+238.810%
2025-05-02	42.4500	42.4500	42.4500	42.4500	+7.605%	2	10	+235.218%
2025-05-01	38.6000	39.6000	38.6000	39.4500	+15.351%	6	9	+260.710%
2025-04-30	34.2000	34.2000	34.2000	34.2000	-2.286%	1	5	+316.082%
2025-04-29	35.5000	36.0000	35.0000	35.0000	+2.369%	14	6	+306.571%
2025-04-28	34.1900	34.1900	34.1900	34.1900	0.000%	1	1	+316.204%